Canada markets open in 4 hours 43 minutes

Dollar General Corporation (DG)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
140.86+3.34 (+2.43%)
At close: 04:00PM EDT
140.90 +0.04 (+0.03%)
Pre-Market: 04:27AM EDT
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 2024137.24140.89136.50140.86140.861,920,200
May 08, 2024138.47139.97137.06137.52137.521,700,400
May 07, 2024137.77141.09137.30139.90139.902,594,400
May 06, 2024138.09138.71134.68136.14136.142,481,300
May 03, 2024136.75138.68135.97137.49137.492,268,800
May 02, 2024138.15138.57136.13137.15137.151,638,900
May 01, 2024138.79140.00135.42137.58137.582,612,500
Apr 30, 2024140.44141.16139.07139.19139.191,753,200
Apr 29, 2024141.21141.49138.96141.15141.152,381,700
Apr 26, 2024142.35144.45141.62142.07142.071,378,600
Apr 25, 2024142.25143.45141.39142.65142.651,387,900
Apr 24, 2024141.29143.49140.63143.16143.161,322,900
Apr 23, 2024143.19144.35142.21142.73142.731,431,000
Apr 22, 2024144.64144.79142.54142.85142.852,174,600
Apr 19, 2024145.76146.76144.46144.82144.821,517,800
Apr 18, 2024144.75146.23143.32145.68145.681,463,900
Apr 17, 2024146.23146.44143.66144.49144.491,864,600
Apr 16, 2024144.83145.59143.02144.99144.992,140,600
Apr 15, 2024149.39150.40144.49144.69144.692,066,200
Apr 12, 2024153.62153.82147.46147.78147.782,479,200
Apr 11, 2024155.28156.25152.62154.37154.371,791,900
Apr 10, 2024151.53154.90150.51154.63154.631,884,700
Apr 09, 2024156.33156.60151.49153.39153.392,645,800
Apr 08, 2024157.84159.52155.97156.74156.742,637,700
Apr 08, 20240.59 Dividend
Apr 05, 2024159.25161.99158.45159.55158.962,614,300
Apr 04, 2024161.00164.12157.96159.04158.453,276,500
Apr 03, 2024154.63159.49153.66159.18158.592,536,000
Apr 02, 2024156.58156.97153.00154.89154.321,736,500
Apr 01, 2024156.23159.93156.23157.35156.771,343,900
Mar 28, 2024154.84156.57153.64156.06155.481,807,400
Mar 27, 2024151.26154.35151.26154.21153.641,829,500
Mar 26, 2024151.67152.48150.16150.66150.101,599,300
Mar 25, 2024151.52152.47150.20150.78150.222,035,900
Mar 22, 2024154.01154.41150.67150.70150.141,583,400
Mar 21, 2024155.81158.32154.01154.26153.691,806,400
Mar 20, 2024154.72157.20154.24156.06155.481,958,400
Mar 19, 2024156.50156.50153.15154.02153.451,465,800
Mar 18, 2024151.10157.14150.09155.75155.172,744,400
Mar 15, 2024149.81153.37149.81151.95151.394,160,300
Mar 14, 2024166.12168.07147.84150.06149.519,422,300
Mar 13, 2024154.98158.75154.80158.17157.595,625,000
Mar 12, 2024160.63162.42159.00161.22160.623,110,600
Mar 11, 2024158.07159.81156.90159.33158.741,973,700
Mar 08, 2024158.09158.66156.41157.31156.732,103,100
Mar 07, 2024158.56159.20156.41158.93158.342,886,300
Mar 06, 2024156.19156.67153.59156.00155.422,677,500
Mar 05, 2024149.78154.90149.77154.85154.283,787,500
Mar 04, 2024149.14149.94147.46148.44147.892,085,500
Mar 01, 2024144.37150.77143.89149.26148.713,662,100
Feb 29, 2024143.54146.54143.33145.31144.771,753,300
Feb 28, 2024143.99144.75142.84143.27142.741,346,500
Feb 27, 2024139.44145.21139.29144.30143.772,310,100
Feb 26, 2024140.02140.19137.68138.79138.281,523,500
Feb 23, 2024141.18142.46140.28140.40139.881,260,700
Feb 22, 2024140.00142.30138.93141.47140.951,288,000
Feb 21, 2024142.50142.92141.04141.72141.201,571,600
Feb 20, 2024142.87145.38142.08142.49141.962,757,100
Feb 16, 2024137.31144.71137.08141.50140.984,852,700
Feb 15, 2024132.65135.47132.60135.04134.541,595,600
Feb 14, 2024131.60132.20130.32132.00131.511,879,100
Feb 13, 2024134.97135.26130.37131.77131.282,978,300
Feb 12, 2024135.59137.00134.69136.14135.642,435,500
Feb 09, 2024135.00135.92134.14135.21134.711,925,100
Feb 08, 2024135.31136.95135.08135.65135.151,441,100
Feb 07, 2024135.42136.49134.69135.29134.791,534,600
Feb 06, 2024133.39134.83133.25134.31133.811,462,000
Feb 05, 2024135.16135.73133.36134.21133.712,144,500
Feb 02, 2024135.36136.60134.33136.16135.661,797,200
Feb 01, 2024132.12137.68131.93136.02135.522,259,800
Jan 31, 2024132.84133.84131.88132.07131.581,803,700
Jan 30, 2024132.87132.94129.05131.92131.432,799,300
Jan 29, 2024133.02134.09132.07133.69133.202,488,600
Jan 26, 2024133.84134.30132.50133.45132.961,384,200
Jan 25, 2024132.09133.43128.76132.88132.392,097,700
Jan 24, 2024134.22134.22130.46130.67130.192,098,600
Jan 23, 2024135.45136.06132.46134.02133.521,851,100
Jan 22, 2024132.36135.35131.91134.82134.322,958,900
Jan 19, 2024135.80136.03131.19132.22131.733,371,600
Jan 18, 2024136.03137.01134.56135.99135.492,213,400
Jan 17, 2024137.00139.86136.30137.16136.652,232,500
Jan 16, 2024136.27138.92135.10137.82137.312,808,300
Jan 12, 2024133.51135.01133.03134.64134.141,873,800
Jan 11, 2024133.95134.76132.72133.86133.371,547,200
Jan 10, 2024135.92137.34133.91134.06133.562,370,100
Jan 09, 2024133.72137.11132.70136.69136.181,915,100
Jan 08, 2024133.45136.00132.53134.22133.721,755,200
Jan 08, 20240.59 Dividend
Jan 05, 2024134.47137.39133.81135.76134.671,974,000
Jan 04, 2024133.37136.52132.06134.76133.682,650,700
Jan 03, 2024140.10140.45130.89131.28130.233,785,300
Jan 02, 2024136.77141.66136.15140.43139.303,386,600
Dec 29, 2023135.06136.61134.81135.95134.861,778,500
Dec 28, 2023134.46136.44134.24135.55134.461,679,100
Dec 27, 2023133.12134.95132.70134.44133.362,003,100
Dec 26, 2023132.17133.85131.39133.06131.992,099,500
Dec 22, 2023130.36132.92130.36132.21131.151,969,900
Dec 21, 2023130.11131.07128.58130.09129.051,678,600
Dec 20, 2023129.39131.09128.25128.91127.882,668,600
Dec 19, 2023126.55130.06126.35130.02128.983,063,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...